Adventure Gold Historical Data

AGLD Page 37
Download
Date Close Price change Market cap Trading volume
Feb 6, 6 AM $ 0.197
-2.22%
$ 18.25 million $ 8.45 million
Feb 6, 5 AM $ 0.201
+2.74%
$ 18.66 million $ 8.28 million
Feb 6, 4 AM $ 0.196
+0.33%
$ 18.16 million $ 8.26 million
Feb 6, 3 AM $ 0.195
+1.10%
$ 18.08 million $ 8.25 million
Feb 6, 2 AM $ 0.193
-2.21%
$ 17.91 million $ 7.93 million
Feb 6, 1 AM $ 0.197
+2.69%
$ 18.31 million $ 7.89 million
Feb 6, 12 AM $ 0.192
-1.75%
$ 17.83 million $ 7.9 million
Feb 5, 11 PM $ 0.196
-1.47%
$ 18.15 million $ 6.99 million
Feb 5, 10 PM $ 0.198
+0.87%
$ 18.42 million $ 7.08 million
Feb 5, 9 PM $ 0.197
-1.15%
$ 18.25 million $ 6.8 million
Feb 5, 8 PM $ 0.199
-2.26%
$ 18.47 million $ 6.49 million
Feb 5, 7 PM $ 0.204
-1.21%
$ 18.9 million $ 6.18 million
Feb 5, 6 PM $ 0.206
-0.73%
$ 19.09 million $ 6.07 million
Feb 5, 5 PM $ 0.208
-2.87%
$ 19.28 million $ 5.95 million
Feb 5, 4 PM $ 0.214
+0.44%
$ 19.85 million $ 5.68 million
Feb 5, 3 PM $ 0.213
-3.71%
$ 19.76 million $ 5.61 million
Feb 5, 2 PM $ 0.221
+0.94%
$ 20.52 million $ 5.39 million
Feb 5, 1 PM $ 0.219
-0.62%
$ 20.33 million $ 5.43 million
Feb 5, 12 PM $ 0.22
-1.04%
$ 20.46 million $ 5.54 million
Feb 5, 11 AM $ 0.223
-1.16%
$ 20.67 million $ 5.53 million
Feb 5, 10 AM $ 0.225
-1.90%
$ 20.91 million $ 5.53 million
Feb 5, 9 AM $ 0.23
+0.11%
$ 21.32 million $ 5.46 million
Feb 5, 8 AM $ 0.229
+0.81%
$ 21.29 million $ 5.63 million
Feb 5, 7 AM $ 0.228
+0.47%
$ 21.12 million $ 5.7 million
Feb 5, 6 AM $ 0.227
-0.84%
$ 21.03 million $ 5.72 million
Feb 5, 5 AM $ 0.228
-0.21%
$ 21.2 million $ 5.86 million
Feb 5, 4 AM $ 0.229
+0.06%
$ 21.25 million $ 5.9 million
Feb 5, 3 AM $ 0.229
-0.76%
$ 21.27 million $ 6.06 million
Feb 5, 2 AM $ 0.231
-1.33%
$ 21.4 million $ 6.24 million
Feb 5, 1 AM $ 0.234
-0.56%
$ 21.69 million $ 6.26 million
Feb 5, 12 AM $ 0.235
-0.14%
$ 21.81 million $ 6.18 million
Feb 4, 11 PM $ 0.235
+1.47%
$ 21.84 million $ 6.26 million
Feb 4, 10 PM $ 0.232
+0.19%
$ 21.52 million $ 6.25 million
Feb 4, 9 PM $ 0.231
-1.32%
$ 21.48 million $ 6.41 million
Feb 4, 8 PM $ 0.235
-0.44%
$ 21.77 million $ 6.64 million
Feb 4, 7 PM $ 0.236
+1.36%
$ 21.87 million $ 6.97 million
Feb 4, 6 PM $ 0.232
+1.32%
$ 21.58 million $ 7.37 million
Feb 4, 5 PM $ 0.229
-0.11%
$ 21.29 million $ 7.6 million
Feb 4, 4 PM $ 0.23
-0.25%
$ 21.32 million $ 7.71 million
Feb 4, 3 PM $ 0.23
-0.72%
$ 21.37 million $ 7.65 million
Feb 4, 2 PM $ 0.232
-1.12%
$ 21.52 million $ 7.67 million
Feb 4, 1 PM $ 0.235
-1.21%
$ 21.77 million $ 7.58 million
Feb 4, 12 PM $ 0.237
-0.49%
$ 22.03 million $ 7.53 million
Feb 4, 11 AM $ 0.239
-0.35%
$ 22.14 million $ 7.58 million
Feb 4, 10 AM $ 0.239
-0.01%
$ 22.22 million $ 7.47 million
Feb 4, 9 AM $ 0.239
-0.86%
$ 22.22 million $ 7.57 million
Feb 4, 8 AM $ 0.241
-0.41%
$ 22.41 million $ 7.53 million
Feb 4, 7 AM $ 0.242
+0.28%
$ 22.51 million $ 7.48 million
Feb 4, 6 AM $ 0.242
+0.72%
$ 22.45 million $ 7.58 million
Feb 4, 5 AM $ 0.24
-0.85%
$ 22.25 million $ 7.61 million